Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 3.152 | 3.184 | 3.140 | 3.172 | 1,270,386 | +0.02(+0.77%) |
Apr 29, 2013 | 3.136 | 3.152 | 3.136 | 3.148 | 1,463,983 | +0.02(+0.52%) |
Apr 26, 2013 | 3.156 | 3.156 | 3.123 | 3.132 | 1,204,542 | -0.02(-0.77%) |
Apr 25, 2013 | 3.119 | 3.168 | 3.119 | 3.156 | 1,946,340 | +0.03(+0.91%) |
Apr 24, 2013 | 3.140 | 3.140 | 3.115 | 3.128 | 1,555,658 | -0.01(-0.26%) |
Apr 23, 2013 | 3.123 | 3.148 | 3.123 | 3.136 | 870,813 | +0.02(+0.65%) |
Apr 22, 2013 | 3.128 | 3.128 | 3.099 | 3.115 | 1,209,821 | -0.00(-0.13%) |
Apr 19, 2013 | 3.103 | 3.123 | 3.083 | 3.119 | 1,423,756 | +0.02(+0.66%) |
Apr 18, 2013 | 3.119 | 3.119 | 3.095 | 3.099 | 781,741 | -0.01(-0.26%) |
Apr 17, 2013 | 3.136 | 3.136 | 3.099 | 3.107 | 1,558,752 | -0.04(-1.29%) |
Apr 16, 2013 | 3.156 | 3.156 | 3.128 | 3.148 | 785,377 | +0.03(+1.04%) |
Apr 15, 2013 | 3.168 | 3.168 | 3.107 | 3.115 | 1,101,446 | -0.06(-1.79%) |
Apr 12, 2013 | 3.176 | 3.180 | 3.160 | 3.172 | 917,806 | -0.01(-0.38%) |
Apr 11, 2013 | 3.172 | 3.186 | 3.164 | 3.184 | 1,152,616 | +0.01(+0.38%) |
Apr 10, 2013 | 3.144 | 3.180 | 3.144 | 3.172 | 1,698,099 | +0.01(+0.39%) |
Apr 09, 2013 | 3.140 | 3.160 | 3.128 | 3.160 | 831,604 | +0.03(+1.04%) |
Apr 08, 2013 | 3.148 | 3.148 | 3.123 | 3.128 | 1,142,532 | -0.02(-0.52%) |
Apr 05, 2013 | 3.119 | 3.160 | 3.107 | 3.144 | 1,155,135 | +0.01(+0.39%) |
Apr 04, 2013 | 3.136 | 3.156 | 3.123 | 3.132 | 1,158,656 | -0.00(-0.13%) |
Apr 03, 2013 | 3.160 | 3.160 | 3.115 | 3.136 | 1,035,981 | -0.02(-0.64%) |
Apr 02, 2013 | 3.164 | 3.180 | 3.152 | 3.156 | 938,432 | +0.00(+0.13%) |
Apr 01, 2013 | 3.172 | 3.176 | 3.152 | 3.152 | 1,185,095 | -0.02(-0.77%) |
Mar 28, 2013 | 3.168 | 3.205 | 3.164 | 3.176 | 3,460,750 | +0.00(+0.13%) |
Mar 27, 2013 | 3.144 | 3.176 | 3.140 | 3.172 | 1,044,872 | +0.02(+0.51%) |
Mar 26, 2013 | 3.156 | 3.168 | 3.148 | 3.156 | 898,206 | +0.00(+0.13%) |
Mar 25, 2013 | 3.176 | 3.188 | 3.144 | 3.152 | 1,262,668 | -0.02(-0.64%) |
Mar 22, 2013 | 3.132 | 3.172 | 3.132 | 3.172 | 1,145,590 | +0.04(+1.43%) |
Mar 21, 2013 | 3.148 | 3.152 | 3.128 | 3.128 | 836,971 | -0.03(-0.90%) |
Mar 20, 2013 | 3.160 | 3.160 | 3.132 | 3.156 | 761,685 | +0.03(+0.91%) |
Mar 19, 2013 | 3.132 | 3.144 | 3.108 | 3.128 | 771,718 | +0.00(+0.00%) |
Mar 18, 2013 | 3.132 | 3.144 | 3.123 | 3.128 | 921,796 | -0.02(-0.52%) |
Mar 15, 2013 | 3.164 | 3.164 | 3.136 | 3.144 | 924,884 | -0.02(-0.51%) |
Mar 14, 2013 | 3.160 | 3.179 | 3.148 | 3.160 | 961,533 | +0.00(+0.00%) |
Mar 13, 2013 | 3.172 | 3.172 | 3.148 | 3.160 | 952,409 | +0.02(+0.52%) |
Mar 12, 2013 | 3.148 | 3.156 | 3.136 | 3.144 | 927,451 | -0.00(-0.13%) |
Mar 11, 2013 | 3.152 | 3.156 | 3.136 | 3.148 | 1,466,799 | -0.00(-0.13%) |
Mar 08, 2013 | 3.132 | 3.152 | 3.128 | 3.152 | 979,118 | +0.02(+0.77%) |
Mar 07, 2013 | 3.120 | 3.132 | 3.108 | 3.128 | 1,388,390 | +0.00(+0.13%) |
Mar 06, 2013 | 3.120 | 3.124 | 3.100 | 3.124 | 1,226,480 | +0.00(+0.13%) |
Mar 05, 2013 | 3.100 | 3.132 | 3.100 | 3.120 | 1,512,453 | +0.02(+0.64%) |
Mar 04, 2013 | 3.092 | 3.108 | 3.092 | 3.100 | 1,054,159 | -0.00(-0.13%) |
Mar 01, 2013 | 3.108 | 3.112 | 3.092 | 3.104 | 1,060,773 | -0.01(-0.38%) |
Feb 28, 2013 | 3.099 | 3.120 | 3.099 | 3.116 | 1,261,068 | +0.00(+0.00%) |
Feb 27, 2013 | 3.092 | 3.116 | 3.084 | 3.116 | 1,435,417 | +0.02(+0.77%) |
Feb 26, 2013 | 3.060 | 3.092 | 3.044 | 3.092 | 1,545,677 | +0.02(+0.52%) |
Feb 22, 2013 | 3.128 | 3.128 | 3.056 | 3.076 | 2,041,231 | +0.01(+0.39%) |
Feb 21, 2013 | 3.124 | 3.124 | 3.056 | 3.064 | 2,780,479 | -0.06(-1.79%) |
Feb 20, 2013 | 3.100 | 3.148 | 3.100 | 3.120 | 1,257,684 | -0.02(-0.76%) |
Feb 19, 2013 | 3.140 | 3.148 | 3.132 | 3.144 | 1,338,073 | +0.01(+0.38%) |
Feb 15, 2013 | 3.140 | 3.140 | 3.120 | 3.132 | 1,027,111 | +0.00(+0.00%) |
Feb 14, 2013 | 3.136 | 3.140 | 3.128 | 3.132 | 1,332,807 | -0.01(-0.25%) |
Feb 13, 2013 | 3.120 | 3.140 | 3.116 | 3.140 | 1,326,340 | +0.01(+0.38%) |
Feb 12, 2013 | 3.128 | 3.132 | 3.112 | 3.128 | 1,421,208 | +0.00(+0.00%) |
Feb 11, 2013 | 3.100 | 3.136 | 3.100 | 3.128 | 1,038,939 | +0.00(+0.00%) |
Feb 08, 2013 | 3.128 | 3.128 | 3.104 | 3.128 | 1,319,174 | +0.01(+0.38%) |
Feb 07, 2013 | 3.117 | 3.124 | 3.076 | 3.116 | 1,860,467 | -0.01(-0.26%) |
Feb 06, 2013 | 3.124 | 3.128 | 3.108 | 3.124 | 1,453,015 | +0.03(+0.90%) |
Feb 04, 2013 | 3.124 | 3.128 | 3.092 | 3.096 | 2,177,784 | -0.03(-0.89%) |